NCS Multistage Holdings, Inc. (FRA:MUH0)
Germany · Delayed Price · Currency is EUR 64.00
-7.00 (-9.86%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:MUH0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | - | -9.86% | - |
| Apr 23, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -4.05% | 2 |
| Apr 22, 2026 | 61.00 | 74.00 | 61.00 | 74.00 | 74.00 | 18.40% | 2 |
| Apr 21, 2026 | 59.00 | 62.50 | 59.00 | 62.50 | 62.50 | 0.81% | 3 |
| Apr 20, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 4.20% | - |
| Apr 17, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -6.30% | - |
| Apr 16, 2026 | 58.50 | 63.50 | 58.50 | 63.50 | 63.50 | 13.39% | 3 |
| Apr 15, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | - |
| Apr 14, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 5.77% | - |
| Apr 13, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -3.70% | - |
| Apr 10, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 2.86% | - |
| Apr 9, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.94% | - |
| Apr 8, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| Apr 7, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 3.06% | - |
| Apr 2, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.97% | - |
| Apr 1, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -3.81% | - |
| Mar 31, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Mar 30, 2026 | 61.00 | 61.00 | 52.50 | 52.50 | 52.50 | -11.02% | 1 |
| Mar 27, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Mar 26, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.65% | - |
| Mar 25, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 6.14% | - |
| Mar 24, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | - |
| Mar 23, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -8.94% | - |
| Mar 20, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Mar 19, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 6.96% | - |
| Mar 18, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 15.00% | - |
| Mar 17, 2026 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | -6.54% | 3 |
| Mar 16, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Mar 13, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -3.60% | - |
| Mar 12, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -5.13% | - |
| Mar 11, 2026 | 50.50 | 58.50 | 50.50 | 58.50 | 58.50 | 33.56% | 5 |
| Mar 10, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 13.47% | - |
| Mar 9, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 10.92% | - |
| Mar 6, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -6.95% | - |
| Mar 5, 2026 | 33.60 | 37.40 | 33.60 | 37.40 | 37.40 | 16.87% | 10 |
| Mar 4, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Mar 3, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 5.96% | - |
| Mar 2, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -5.63% | - |
| Feb 27, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | - |
| Feb 26, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.16% | - |
| Feb 25, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.01% | - |
| Feb 24, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -3.25% | - |
| Feb 23, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Feb 20, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 2.67% | - |
| Feb 19, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.96% | - |
| Feb 18, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.00% | - |
| Feb 17, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Feb 16, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Feb 13, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.95% | - |
| Feb 12, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |